Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,19 +0,19 (+0,24%) OURO
2.334,10 +23,10 (+1,00%) Bitcoin USD
57.713,32 -2.554,29 (-4,24%)
Huntsman Corporation (HUN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN240517C00018000 | 2024-01-19 10:38AM EDT | 18.00 | 5.40 | 5.60 | 9.00 | 0.00 | - | 1 | 6 | 213.87% |
| HUN240517C00019000 | 2024-01-19 10:37AM EDT | 19.00 | 4.59 | 5.10 | 6.40 | 0.00 | - | 1 | 5 | 150.98% |
| HUN240517C00020000 | 2023-11-02 9:37AM EDT | 20.00 | 4.30 | 5.10 | 5.70 | 0.00 | - | 1 | 3 | 172.17% |
| HUN240517C00021000 | 2024-02-06 11:04AM EDT | 21.00 | 3.90 | 5.30 | 8.00 | 0.00 | - | 1 | 83 | 277.54% |
| HUN240517C00022000 | 2024-04-18 11:02AM EDT | 22.00 | 2.10 | 1.75 | 2.05 | 0.00 | - | 1 | 27 | 44.24% |
| HUN240517C00023000 | 2024-04-23 10:01AM EDT | 23.00 | 1.55 | 1.15 | 1.25 | 0.00 | - | 2 | 54 | 39.45% |
| HUN240517C00024000 | 2024-04-30 9:32AM EDT | 24.00 | 0.70 | 0.55 | 0.65 | -0.15 | -17.65% | 2 | 166 | 36.91% |
| HUN240517C00025000 | 2024-05-01 3:57PM EDT | 25.00 | 0.27 | 0.20 | 0.30 | -0.19 | -41.30% | 174 | 639 | 36.62% |
| HUN240517C00026000 | 2024-04-30 10:05AM EDT | 26.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 1 | 550 | 39.26% |
| HUN240517C00027000 | 2024-05-01 10:30AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 5 | 767 | 44.73% |
| HUN240517C00028000 | 2024-04-29 11:24AM EDT | 28.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 321 | 57.03% |
| HUN240517C00029000 | 2024-04-25 11:41AM EDT | 29.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 2 | 224 | 95.51% |
| HUN240517C00030000 | 2024-04-22 3:31PM EDT | 30.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 14 | 690 | 85.74% |
| HUN240517C00031000 | 2024-04-22 3:12PM EDT | 31.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 8 | 52 | 114.84% |
| HUN240517C00032000 | 2024-04-19 3:36PM EDT | 32.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 3 | 14 | 123.63% |
| HUN240517C00035000 | 2023-09-19 3:59PM EDT | 35.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 1 | 120.51% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN240517P00015000 | 2024-01-22 4:58PM EDT | 15.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 2 | 4 | 284.57% |
| HUN240517P00019000 | 2024-01-30 10:40AM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| HUN240517P00020000 | 2024-01-09 11:14AM EDT | 20.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 36 | 81.84% |
| HUN240517P00021000 | 2024-03-19 9:44AM EDT | 21.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 17 | 52.15% |
| HUN240517P00022000 | 2024-04-29 12:03PM EDT | 22.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 46 | 37.89% |
| HUN240517P00023000 | 2024-05-01 3:49PM EDT | 23.00 | 0.25 | 0.25 | 0.40 | -0.04 | -13.79% | 1 | 173 | 37.79% |
| HUN240517P00024000 | 2024-05-01 3:17PM EDT | 24.00 | 0.55 | 0.65 | 0.80 | +0.05 | +10.00% | 1 | 1,086 | 35.35% |
| HUN240517P00025000 | 2024-04-29 12:35PM EDT | 25.00 | 1.05 | 1.30 | 1.50 | 0.00 | - | 6 | 180 | 37.79% |
| HUN240517P00026000 | 2024-05-01 3:55PM EDT | 26.00 | 2.25 | 1.85 | 2.70 | 0.00 | - | 2 | 46 | 64.36% |
| HUN240517P00027000 | 2024-04-03 10:32AM EDT | 27.00 | 1.35 | 2.65 | 4.00 | 0.00 | - | 12 | 145 | 95.70% |
| HUN240517P00028000 | 2024-02-02 10:54AM EDT | 28.00 | 4.20 | 3.00 | 3.30 | 0.00 | - | 1 | 28 | 0.00% |
| HUN240517P00029000 | 2024-01-08 10:36AM EDT | 29.00 | 4.70 | 4.50 | 5.70 | 0.00 | - | 4 | 13 | 100.59% |
| HUN240517P00030000 | 2024-03-01 2:31PM EDT | 30.00 | 5.00 | 3.50 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.